Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Airlines L (OP: SINGY )

10.04 +0.05 (+0.50%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.385 9.430 9.300 9.430 33,672 +0.09(+0.96%)
May 30, 2023 9.410 9.410 9.335 9.340 11,904 -0.07(-0.74%)
May 26, 2023 9.450 9.590 9.370 9.410 5,627 -0.02(-0.20%)
May 25, 2023 9.380 9.450 9.350 9.429 12,744 +0.11(+1.17%)
May 24, 2023 9.310 9.408 9.310 9.320 3,548 +0.01(+0.11%)
May 23, 2023 9.250 9.560 9.250 9.310 3,748 -0.28(-2.92%)
May 22, 2023 9.430 9.590 9.430 9.590 19,047 +0.39(+4.24%)
May 19, 2023 9.000 9.240 9.000 9.200 16,875 +0.29(+3.31%)
May 18, 2023 8.930 8.950 8.870 8.905 12,167 -0.02(-0.20%)
May 17, 2023 8.865 8.950 8.800 8.923 10,578 +0.24(+2.80%)
May 16, 2023 8.800 8.800 8.680 8.680 5,795 -0.15(-1.70%)
May 15, 2023 8.838 8.838 8.700 8.830 5,218 +0.10(+1.15%)
May 12, 2023 8.850 8.850 8.730 8.730 14,795 -0.12(-1.36%)
May 11, 2023 8.775 8.850 8.754 8.850 931 +0.09(+1.03%)
May 10, 2023 8.810 8.810 8.760 8.760 5,596 -0.02(-0.20%)
May 09, 2023 8.700 8.785 8.680 8.777 4,618 -0.07(-0.82%)
May 08, 2023 8.790 8.860 8.700 8.850 31,539 +0.04(+0.45%)
May 05, 2023 8.800 8.860 8.752 8.810 3,703 +0.02(+0.21%)
May 04, 2023 8.838 8.838 8.770 8.791 4,027 +0.03(+0.30%)
May 03, 2023 8.750 8.765 8.600 8.765 4,460 +0.02(+0.17%)
May 02, 2023 8.680 8.750 8.680 8.750 19,110 -0.01(-0.09%)
May 01, 2023 8.800 8.820 8.752 8.758 16,533 -0.00(-0.02%)
Apr 28, 2023 8.700 8.760 8.697 8.760 7,092 +0.06(+0.75%)
Apr 27, 2023 8.550 8.700 8.550 8.695 5,514 +0.04(+0.52%)
Apr 26, 2023 8.585 8.650 8.490 8.650 6,816 +0.06(+0.70%)
Apr 25, 2023 8.630 8.640 8.540 8.590 5,747 -0.14(-1.65%)
Apr 24, 2023 8.690 8.768 8.690 8.734 11,886 +0.02(+0.28%)
Apr 21, 2023 8.690 8.750 8.620 8.710 4,489 +0.02(+0.23%)
Apr 20, 2023 8.700 8.700 8.680 8.690 6,579 +0.04(+0.46%)
Apr 19, 2023 8.670 8.670 8.630 8.650 3,488 +0.05(+0.58%)
Apr 18, 2023 8.550 8.650 8.475 8.600 15,916 +0.05(+0.64%)
Apr 17, 2023 8.470 8.640 8.400 8.545 6,298 +0.04(+0.53%)
Apr 14, 2023 8.530 8.530 8.490 8.500 5,427 -0.16(-1.85%)
Apr 13, 2023 8.660 8.690 8.620 8.660 4,906 +0.01(+0.06%)
Apr 12, 2023 8.620 8.700 8.567 8.655 6,675 +0.02(+0.27%)
Apr 11, 2023 8.700 8.700 8.500 8.632 13,231 +0.07(+0.84%)
Apr 10, 2023 8.700 8.700 8.560 8.560 2,410 -0.14(-1.61%)
Apr 06, 2023 8.670 8.700 8.610 8.700 15,523 -0.01(-0.11%)
Apr 05, 2023 8.590 8.790 8.590 8.710 13,326 +0.01(+0.11%)
Apr 04, 2023 8.910 8.910 8.680 8.700 14,486 +0.00(+0.00%)
Apr 03, 2023 8.680 8.700 8.660 8.700 4,468 +0.15(+1.75%)
Mar 31, 2023 8.650 8.650 8.550 8.550 1,859 -0.09(-1.10%)
Mar 30, 2023 8.780 8.780 8.644 8.645 8,000 +0.05(+0.64%)
Mar 29, 2023 8.490 8.650 8.490 8.590 15,016 -0.09(-1.04%)
Mar 28, 2023 8.650 8.690 8.600 8.680 11,555 +0.09(+1.02%)
Mar 27, 2023 8.500 8.600 8.500 8.592 3,133 +0.08(+0.96%)
Mar 24, 2023 8.502 8.510 8.460 8.510 5,857 +0.02(+0.24%)
Mar 23, 2023 8.580 8.580 8.460 8.490 11,931 -0.12(-1.39%)
Mar 22, 2023 8.400 8.610 8.400 8.610 26,402 +0.15(+1.77%)
Mar 21, 2023 8.450 8.480 8.370 8.460 14,391 +0.19(+2.30%)
Mar 20, 2023 8.380 8.390 8.270 8.270 12,199 -0.20(-2.36%)
Mar 17, 2023 8.400 8.470 8.250 8.470 21,596 +0.08(+0.95%)
Mar 16, 2023 8.410 8.410 8.200 8.390 6,818 +0.05(+0.60%)
Mar 15, 2023 8.268 8.340 8.250 8.340 17,608 +0.02(+0.24%)
Mar 14, 2023 8.370 8.398 8.320 8.320 18,606 +0.05(+0.67%)
Mar 13, 2023 8.247 8.350 8.180 8.265 44,233 -0.17(-2.07%)
Mar 10, 2023 8.320 8.520 8.320 8.440 5,374 -0.04(-0.47%)
Mar 09, 2023 8.390 8.502 8.390 8.480 4,200 -0.13(-1.51%)
Mar 08, 2023 8.520 8.610 8.520 8.610 933 +0.08(+0.94%)
Mar 07, 2023 8.572 8.600 8.470 8.530 8,179 +0.00(+0.00%)
Mar 06, 2023 8.440 8.530 8.440 8.530 2,290 +0.11(+1.31%)
Mar 03, 2023 8.360 8.420 8.360 8.420 14,099 +0.05(+0.60%)
Mar 02, 2023 8.360 8.422 8.360 8.370 8,960 -0.04(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.